Petrolimex Petrochemical JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	28,000.00	28,200.00	27,500.00	27,800.00	24,764.79	227,304
2022-09-15	27,200.00	28,400.00	27,200.00	28,000.00	24,942.95	305,569
2022-09-14	26,300.00	27,400.00	25,200.00	27,200.00	24,230.30	277,419
2022-09-13	26,700.00	26,800.00	26,200.00	26,700.00	23,784.89	217,444
2022-09-12	27,700.00	27,700.00	26,800.00	26,800.00	23,873.97	75,642
2022-09-09	26,600.00	27,100.00	26,200.00	27,100.00	24,141.22	113,100
2022-09-08	25,900.00	27,200.00	25,800.00	26,500.00	23,606.72	277,020
2022-09-07	28,400.00	28,400.00	26,500.00	26,500.00	23,606.72	346,852
2022-09-06	28,000.00	28,700.00	27,900.00	28,300.00	25,210.20	304,501
2022-09-05	28,500.00	28,500.00	27,600.00	27,900.00	24,853.87	161,700
2022-08-31	28,000.00	28,200.00	27,600.00	28,200.00	25,121.12	116,340
2022-08-30	28,300.00	28,900.00	28,000.00	28,000.00	24,942.95	144,507
2022-08-29	28,300.00	28,300.00	27,200.00	28,000.00	24,942.95	261,101
2022-08-26	28,900.00	29,000.00	28,300.00	28,500.00	25,388.36	404,101
2022-08-25	28,800.00	29,400.00	28,700.00	28,800.00	25,655.61	256,726
2022-08-24	28,700.00	29,200.00	28,400.00	28,700.00	25,566.53	443,816
2022-08-23	27,600.00	28,500.00	27,100.00	28,400.00	25,299.28	263,928
2022-08-22	28,400.00	28,400.00	27,600.00	27,700.00	24,675.71	255,267
2022-08-19	28,500.00	29,200.00	28,200.00	28,500.00	25,388.36	212,028
2022-08-18	29,000.00	29,100.00	28,500.00	28,600.00	25,477.45	173,010
2022-08-17	29,400.00	29,700.00	28,900.00	29,200.00	26,011.94	398,567
2022-08-16	28,600.00	29,600.00	28,400.00	29,000.00	25,833.77	635,810
2022-08-15	28,500.00	28,700.00	28,100.00	28,400.00	25,299.28	290,061
2022-08-12	27,800.00	28,300.00	27,300.00	28,000.00	24,942.95	190,002
2022-08-11	28,400.00	28,800.00	27,700.00	27,800.00	24,764.79	353,250
2022-08-10	28,600.00	28,600.00	27,900.00	28,000.00	24,942.95	221,914
2022-08-09	28,600.00	28,600.00	27,900.00	28,000.00	24,942.95	131,705
2022-08-08	28,500.00	28,700.00	27,900.00	28,000.00	24,942.95	380,373
2022-08-05	31,000.00	31,000.00	28,200.00	28,600.00	25,477.45	221,149
2022-08-04	28,200.00	29,100.00	28,200.00	28,500.00	25,388.36	329,102
2022-08-03	28,100.00	28,300.00	27,700.00	28,200.00	25,121.12	227,804
2022-08-02	27,700.00	29,000.00	27,600.00	28,000.00	24,942.95	460,900
2022-08-01	26,700.00	27,900.00	26,500.00	27,700.00	24,675.71	439,738
2022-07-29	27,500.00	27,800.00	26,700.00	26,700.00	23,784.89	241,300
2022-07-28	25,900.00	27,900.00	25,900.00	27,600.00	24,586.63	687,833
2022-07-27	24,700.00	25,900.00	24,700.00	25,900.00	23,072.23	235,800
2022-07-26	24,500.00	25,400.00	24,500.00	24,700.00	22,003.25	366,010
2022-07-25	24,600.00	25,000.00	24,500.00	24,500.00	21,825.08	106,213
2022-07-22	25,300.00	25,700.00	24,600.00	24,600.00	21,914.17	174,217
2022-07-21	25,900.00	25,900.00	25,200.00	25,300.00	22,537.74	161,111
2022-07-20	25,800.00	26,200.00	25,700.00	25,800.00	22,983.15	268,708
2022-07-19	25,900.00	26,100.00	25,200.00	25,800.00	22,983.15	189,009
2022-07-18	25,000.00	26,500.00	24,800.00	25,900.00	23,072.23	340,341
2022-07-15	24,400.00	25,500.00	24,300.00	25,000.00	22,270.49	314,810
2022-07-14	24,500.00	24,700.00	24,000.00	24,300.00	21,646.92	117,000
2022-07-13	23,800.00	25,000.00	23,800.00	24,500.00	21,825.08	229,306
2022-07-12	21,000.00	23,900.00	21,000.00	23,800.00	21,201.51	201,400
2022-07-11	22,900.00	23,600.00	22,800.00	23,200.00	20,667.02	200,070
2022-07-08	22,600.00	23,400.00	22,300.00	22,900.00	20,399.77	301,650
2022-07-07	22,000.00	22,300.00	21,800.00	22,100.00	19,687.12	120,214
2022-07-06	22,200.00	22,700.00	21,900.00	21,900.00	19,508.95	204,205
2022-07-05	23,800.00	23,800.00	22,500.00	22,900.00	20,399.77	156,610
2022-07-04	25,000.00	25,000.00	23,200.00	23,800.00	21,201.51	79,603
2022-07-01	24,200.00	24,200.00	21,800.00	24,000.00	21,379.68	395,800
2022-06-30	24,700.00	24,800.00	24,200.00	24,200.00	21,557.84	124,220
2022-06-29	24,800.00	25,200.00	24,500.00	24,900.00	22,181.41	184,700
2022-06-28	24,900.00	25,600.00	24,400.00	25,000.00	22,270.49	225,801
2022-06-27	23,800.00	24,600.00	23,800.00	24,300.00	21,646.92	193,504
2022-06-24	23,600.00	24,300.00	23,500.00	23,600.00	21,023.35	217,261
2022-06-23	22,500.00	23,500.00	22,500.00	23,400.00	20,845.18	204,600

← NewerPage 18 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-29	500.0000 VND
2024-06-04	1,200.0000 VND
2022-12-07	1,200.0000 VND
2022-06-01	1,500.0000 VND
2021-06-01	500.0000 VND
2020-12-16	1,000.0000 VND
2020-07-15	1,500.0000 VND
2019-06-13	1,600.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.